Skip to main content

Lendingtree Inc (NQ: TREE )

42.53 +1.55 (+3.78%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 376.80 385.99 375.55 384.82 227,849 +8.47(+2.25%)
Apr 29, 2019 387.02 388.91 366.90 376.35 366,164 -14.62(-3.74%)
Apr 26, 2019 389.00 398.11 371.22 390.97 353,700 +21.38(+5.78%)
Apr 25, 2019 368.15 371.11 359.15 369.59 150,321 -0.78(-0.21%)
Apr 24, 2019 371.92 376.79 360.42 370.37 98,952 -0.66(-0.18%)
Apr 23, 2019 371.39 384.97 370.47 371.03 198,584 -1.53(-0.41%)
Apr 22, 2019 366.28 372.60 364.70 372.56 72,926 +5.43(+1.48%)
Apr 18, 2019 367.25 369.52 360.19 367.13 104,700 -0.58(-0.16%)
Apr 17, 2019 371.38 371.38 362.62 367.71 73,815 -2.02(-0.55%)
Apr 16, 2019 366.22 372.91 363.12 369.73 142,973 +5.42(+1.49%)
Apr 15, 2019 364.75 369.35 358.10 364.31 90,618 -2.10(-0.57%)
Apr 12, 2019 367.08 370.45 360.15 366.41 223,800 +3.30(+0.91%)
Apr 11, 2019 364.29 367.64 362.18 363.11 103,933 -0.49(-0.13%)
Apr 10, 2019 351.12 364.80 349.16 363.60 173,880 +13.75(+3.93%)
Apr 09, 2019 363.28 364.63 349.47 349.85 227,212 -15.93(-4.36%)
Apr 08, 2019 366.13 367.91 362.03 365.78 91,473 -1.12(-0.31%)
Apr 05, 2019 362.46 367.56 361.27 366.90 144,600 +6.42(+1.78%)
Apr 04, 2019 359.98 367.52 358.22 360.48 108,696 +0.49(+0.14%)
Apr 03, 2019 356.75 363.96 355.26 359.99 154,563 +7.63(+2.17%)
Apr 02, 2019 360.91 362.31 350.00 352.36 242,783 -9.65(-2.67%)
Apr 01, 2019 355.29 365.13 354.29 362.01 265,010 +10.45(+2.97%)
Mar 29, 2019 350.00 353.79 347.21 351.56 165,000 +3.78(+1.09%)
Mar 28, 2019 344.94 349.21 339.44 347.78 116,245 +5.01(+1.46%)
Mar 27, 2019 341.97 345.26 331.96 342.77 119,991 +1.01(+0.30%)
Mar 26, 2019 338.36 346.37 332.01 341.76 122,530 +6.61(+1.97%)
Mar 25, 2019 330.00 338.13 328.60 335.15 164,413 +4.51(+1.36%)
Mar 22, 2019 338.80 340.99 329.70 330.64 138,700 -10.80(-3.16%)
Mar 21, 2019 333.29 346.35 333.29 341.44 160,817 +6.07(+1.81%)
Mar 20, 2019 336.46 340.46 327.99 335.37 168,407 -1.14(-0.34%)
Mar 19, 2019 342.21 342.21 334.96 336.51 95,757 -3.32(-0.98%)
Mar 18, 2019 348.66 350.00 339.15 339.83 176,162 -0.85(-0.25%)
Mar 15, 2019 335.71 341.40 334.65 340.68 279,500 +5.54(+1.65%)
Mar 14, 2019 330.85 338.07 329.65 335.14 133,834 +4.29(+1.30%)
Mar 13, 2019 324.44 335.39 319.84 330.85 160,825 +8.54(+2.65%)
Mar 12, 2019 319.16 323.07 314.18 322.31 185,956 +2.47(+0.77%)
Mar 11, 2019 313.20 321.81 310.75 319.84 108,926 +8.97(+2.89%)
Mar 08, 2019 302.46 311.25 300.24 310.87 80,300 +5.41(+1.77%)
Mar 07, 2019 314.36 316.28 303.92 305.46 137,408 -9.13(-2.90%)
Mar 06, 2019 316.46 318.06 313.80 314.59 108,878 -2.02(-0.64%)
Mar 05, 2019 313.17 318.68 308.44 316.61 111,864 +4.17(+1.33%)
Mar 04, 2019 323.61 323.77 308.04 312.44 145,009 -10.16(-3.15%)
Mar 01, 2019 319.82 327.08 315.32 322.60 134,800 +3.65(+1.14%)
Feb 28, 2019 316.11 320.78 311.93 318.95 137,887 -2.05(-0.64%)
Feb 27, 2019 303.49 323.11 303.49 321.00 311,214 +11.25(+3.63%)
Feb 26, 2019 300.22 326.03 300.02 309.75 606,153 -10.66(-3.33%)
Feb 25, 2019 329.11 338.55 319.78 320.41 330,179 -5.17(-1.59%)
Feb 22, 2019 311.22 326.62 309.03 325.58 188,000 +15.39(+4.96%)
Feb 21, 2019 315.44 317.92 307.91 310.19 132,416 -5.04(-1.60%)
Feb 20, 2019 318.52 319.95 312.33 315.23 121,069 -2.68(-0.84%)
Feb 19, 2019 315.67 321.68 311.75 317.91 133,547 +1.26(+0.40%)
Feb 15, 2019 311.09 320.50 309.73 316.65 145,900 +7.69(+2.49%)
Feb 14, 2019 304.35 311.01 302.99 308.96 298,285 -0.17(-0.05%)
Feb 13, 2019 306.53 310.77 301.62 309.13 90,382 +4.38(+1.44%)
Feb 12, 2019 300.20 306.96 300.20 304.75 120,840 +6.73(+2.26%)
Feb 11, 2019 302.17 304.80 297.00 298.02 169,611 -1.90(-0.63%)
Feb 08, 2019 304.96 308.13 291.36 299.92 167,500 -6.99(-2.28%)
Feb 07, 2019 304.34 308.29 298.92 306.91 137,726 +0.11(+0.04%)
Feb 06, 2019 300.68 308.22 299.36 306.80 125,355 +3.27(+1.08%)
Feb 05, 2019 307.00 308.66 300.12 303.53 125,255 -3.28(-1.07%)
Feb 04, 2019 305.77 307.92 301.39 306.81 114,451 +1.29(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.